BlackRock Core Bond Trust (NY:BHK)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 10, 2025	9.650	9.725	9.650	9.680	414,620	+0.00(+0.00%)
Jul 09, 2025	9.710	9.710	9.620	9.680	220,543	+0.04(+0.41%)
Jul 08, 2025	9.660	9.687	9.600	9.640	330,261	+0.00(+0.00%)
Jul 07, 2025	9.710	9.710	9.630	9.640	295,448	-0.12(-1.23%)
Jul 03, 2025	9.740	9.760	9.700	9.760	787,590	+0.02(+0.21%)
Jul 02, 2025	9.760	9.761	9.690	9.740	307,610	-0.01(-0.10%)
Jul 01, 2025	9.720	9.750	9.690	9.750	413,069	+0.03(+0.31%)
Jun 30, 2025	9.710	9.730	9.660	9.720	575,767	+0.04(+0.41%)
Jun 27, 2025	9.710	9.720	9.630	9.680	916,028	-0.06(-0.62%)
Jun 26, 2025	9.750	9.777	9.700	9.740	466,139	+0.02(+0.21%)
Jun 25, 2025	9.720	9.750	9.700	9.720	273,936	+0.00(+0.00%)
Jun 24, 2025	9.680	9.750	9.650	9.720	236,876	+0.07(+0.73%)
Jun 23, 2025	9.650	9.687	9.601	9.650	287,026	+0.03(+0.31%)
Jun 20, 2025	9.650	9.650	9.550	9.620	316,696	-0.01(-0.10%)
Jun 18, 2025	9.700	9.700	9.590	9.630	257,864	-0.03(-0.31%)
Jun 17, 2025	9.710	9.720	9.660	9.660	201,980	+0.00(+0.00%)
Jun 16, 2025	9.830	9.830	9.660	9.660	220,674	-0.12(-1.23%)
Jun 13, 2025	9.810	9.850	9.750	9.780	200,259	+0.04(+0.36%)
Jun 12, 2025	9.656	9.806	9.616	9.745	387,232	+0.16(+1.66%)
Jun 11, 2025	9.517	9.596	9.477	9.586	324,395	+0.12(+1.26%)
Jun 10, 2025	9.427	9.507	9.427	9.467	317,580	+0.04(+0.42%)
Jun 09, 2025	9.477	9.527	9.418	9.427	257,913	-0.10(-1.04%)
Jun 06, 2025	9.626	9.626	9.487	9.527	298,958	-0.10(-1.03%)
Jun 05, 2025	9.765	9.772	9.626	9.626	163,249	-0.14(-1.42%)
Jun 04, 2025	9.795	9.824	9.755	9.765	138,752	-0.01(-0.10%)
Jun 03, 2025	9.864	9.874	9.735	9.775	163,806	-0.05(-0.51%)
Jun 02, 2025	9.963	9.993	9.824	9.824	126,009	-0.19(-1.88%)
May 30, 2025	9.963	10.02	9.934	10.01	235,105	+0.05(+0.50%)
May 29, 2025	9.884	9.963	9.884	9.963	319,873	+0.08(+0.80%)
May 28, 2025	9.934	9.945	9.844	9.884	212,210	-0.02(-0.20%)
May 27, 2025	10.01	10.03	9.894	9.904	529,053	-0.36(-3.48%)
May 23, 2025	10.24	10.30	10.17	10.26	596,130	+0.12(+1.17%)
May 22, 2025	10.06	10.19	10.03	10.14	111,669	+0.07(+0.69%)
May 21, 2025	10.09	10.09	10.00	10.07	164,554	-0.02(-0.20%)
May 20, 2025	9.795	10.12	9.795	10.09	343,458	+0.15(+1.50%)
May 19, 2025	10.03	10.03	9.854	9.943	1,635,739	-0.40(-3.84%)
May 16, 2025	10.42	10.43	10.31	10.34	110,787	-0.03(-0.29%)
May 15, 2025	10.37	10.41	10.34	10.37	77,619	+0.03(+0.34%)
May 14, 2025	10.30	10.36	10.26	10.34	178,275	+0.04(+0.38%)
May 13, 2025	10.38	10.38	10.25	10.30	110,771	-0.08(-0.76%)
May 12, 2025	10.36	10.40	10.29	10.37	104,625	+0.05(+0.48%)
May 09, 2025	10.36	10.42	10.32	10.33	56,343	-0.02(-0.19%)
May 08, 2025	10.37	10.41	10.30	10.35	112,338	+0.02(+0.19%)
May 07, 2025	10.34	10.40	10.29	10.33	100,626	+0.03(+0.29%)
May 06, 2025	10.32	10.36	10.23	10.30	106,749	-0.03(-0.33%)
May 05, 2025	10.33	10.37	10.23	10.33	64,491	+0.00(+0.04%)
May 02, 2025	10.36	10.36	10.29	10.33	46,406	-0.02(-0.19%)